Magazine Luiza S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	5.827	6.342	5.827	6.342	58.014	13,951,730
2021-12-23	5.818	5.930	5.603	5.799	53.051	10,901,193
2021-12-22	6.005	6.183	5.743	5.762	52.709	9,578,964
2021-12-21	6.005	6.183	5.818	6.005	54.933	12,581,106
2021-12-20	6.005	6.285	5.836	5.921	54.163	10,420,257
2021-12-17	5.790	6.295	5.668	6.229	56.987	16,454,525
2021-12-16	5.874	6.089	5.734	5.986	54.762	16,826,018
2021-12-15	5.341	5.836	5.257	5.771	52.794	17,176,159
2021-12-14	5.752	5.799	5.359	5.369	49.115	16,019,167
2021-12-13	5.967	6.285	5.659	5.659	51.767	28,688,319
2021-12-10	6.014	6.089	5.621	5.958	54.506	23,482,760
2021-12-09	6.323	6.323	5.808	5.874	53.736	28,944,307
2021-12-08	7.071	7.080	6.201	6.370	58.271	28,697,064
2021-12-07	7.006	7.221	6.893	7.127	65.201	9,571,218
2021-12-06	6.688	6.959	6.641	6.828	62.463	9,498,799
2021-12-03	6.342	6.809	6.285	6.594	60.324	15,910,633
2021-12-02	6.501	6.725	6.033	6.323	57.843	19,517,691
2021-12-01	7.529	7.576	6.435	6.435	58.869	15,742,905
2021-11-30	7.473	7.586	7.109	7.296	66.742	10,526,377
2021-11-29	7.660	7.922	7.464	7.520	68.795	9,569,018
2021-11-26	7.932	8.016	7.511	7.539	68.966	7,124,531
2021-11-25	8.268	8.455	8.053	8.137	74.443	6,598,164
2021-11-24	7.950	8.427	7.904	8.250	75.469	8,873,260
2021-11-23	8.418	8.465	7.922	8.044	73.587	9,538,337
2021-11-22	8.792	9.054	8.240	8.268	75.640	7,636,642
2021-11-19	8.465	9.232	8.362	8.671	79.320	10,527,264
2021-11-18	8.755	8.979	8.409	8.409	76.924	8,604,969
2021-11-17	9.269	9.484	8.596	8.671	79.320	14,817,574
2021-11-16	10.466	10.663	9.110	9.110	83.341	15,832,174
2021-11-12	11.832	11.953	10.429	10.429	95.406	16,022,142
2021-11-11	12.440	13.338	12.272	12.767	116.80	7,382,271
2021-11-10	12.346	12.664	11.991	12.178	111.41	6,823,482
2021-11-09	11.271	12.907	11.271	12.281	112.35	7,551,358
2021-11-08	11.514	11.841	11.102	11.159	102.08	5,296,704
2021-11-05	10.494	11.804	10.438	11.636	106.44	7,436,852
2021-11-04	10.756	11.056	10.223	10.363	94.807	3,829,468
2021-11-03	10.466	10.915	10.279	10.803	98.829	5,350,387
2021-11-01	10.167	10.691	10.158	10.569	96.690	3,514,768
2021-10-29	10.513	10.625	10.036	10.111	92.497	4,666,719
2021-10-28	10.747	10.999	10.354	10.429	95.406	4,758,807
2021-10-27	11.289	11.626	10.794	10.850	99.257	4,679,360
2021-10-26	11.495	11.551	10.971	11.205	102.51	4,167,844
2021-10-25	11.682	12.000	11.476	11.542	105.59	3,922,196
2021-10-22	11.551	12.113	11.093	11.617	106.27	7,793,627
2021-10-21	12.056	12.346	11.486	11.607	106.19	7,751,013
2021-10-20	12.945	12.992	12.281	12.412	113.55	6,846,810
2021-10-19	13.198	13.356	12.711	12.842	117.48	4,055,022
2021-10-18	13.459	13.506	13.113	13.356	122.19	4,376,301
2021-10-15	13.291	13.703	13.188	13.618	124.58	2,595,252
2021-10-14	13.656	13.684	13.188	13.254	121.25	2,922,324

← NewerPage 21 of 21 · 1,250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0813 BRL
2025-04-25	0.3204 BRL
2021-07-05	0.0163 BRL
2020-12-29	0.0276 BRL
2020-08-03	0.0396 BRL
2020-07-30	0.0989 BRL
2020-04-14	0.0754 BRL
2019-12-30	0.0376 BRL
2019-10-07	0.0773 BRL
2019-04-15	0.3888 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.